Glory Forever PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.080	1.080	1.020	1.020	1.020	3,300
2025-01-21	1.070	1.090	1.000	1.080	1.080	36,400
2025-01-20	1.000	1.100	0.920	0.990	0.990	62,500
2025-01-17	1.030	1.120	1.000	1.000	1.000	85,600
2025-01-16	1.020	1.090	0.990	1.030	1.030	85,500
2025-01-15	1.110	1.110	1.000	1.020	1.020	9,600
2025-01-14	1.100	1.110	1.050	1.090	1.090	27,000
2025-01-13	1.000	1.100	0.990	1.100	1.100	44,300
2025-01-10	1.090	1.150	1.000	1.020	1.020	26,200
2025-01-09	1.170	1.190	1.140	1.160	1.160	6,700
2025-01-08	1.140	1.180	1.090	1.170	1.170	6,500
2025-01-07	1.190	1.190	1.160	1.160	1.160	3,700
2025-01-06	1.200	1.200	1.140	1.140	1.140	41,000
2025-01-03	1.170	1.190	1.170	1.190	1.190	400
2025-01-02	1.140	1.240	1.140	1.180	1.180	24,500
2024-12-30	1.120	1.140	1.120	1.130	1.130	2,400
2024-12-27	1.130	1.130	1.120	1.120	1.120	7,100
2024-12-26	1.140	1.160	1.120	1.130	1.130	20,500
2024-12-25	1.110	1.120	1.100	1.120	1.120	30,500
2024-12-24	1.100	1.130	1.100	1.120	1.120	24,200
2024-12-23	1.140	1.150	1.120	1.150	1.150	87,600
2024-12-20	1.160	1.160	1.130	1.130	1.130	6,900
2024-12-19	1.140	1.150	1.140	1.150	1.150	7,200
2024-12-18	1.200	1.200	1.160	1.190	1.190	2,100
2024-12-17	1.150	1.150	1.120	1.150	1.150	15,500
2024-12-16	1.190	1.190	1.170	1.180	1.180	4,000
2024-12-13	1.160	1.170	1.160	1.170	1.170	1,000
2024-12-12	1.170	1.190	1.170	1.170	1.170	700
2024-12-11	1.140	1.180	1.140	1.160	1.160	27,600
2024-12-09	1.180	1.210	1.180	1.210	1.210	8,700
2024-12-06	1.200	1.200	1.180	1.180	1.180	13,500
2024-12-04	1.200	1.200	1.170	1.200	1.200	5,700
2024-12-03	1.150	1.160	1.150	1.160	1.160	111,700
2024-12-02	1.180	1.180	1.150	1.150	1.150	69,800
2024-11-29	1.160	1.180	1.160	1.180	1.180	24,900
2024-11-28	1.150	1.150	1.140	1.150	1.150	37,800
2024-11-27	1.150	1.160	1.130	1.150	1.150	14,800
2024-11-26	1.150	1.160	1.120	1.120	1.120	28,600
2024-11-25	1.160	1.160	1.150	1.150	1.150	108,200
2024-11-22	1.160	1.170	1.150	1.150	1.150	35,200
2024-11-21	1.160	1.200	1.160	1.160	1.160	61,700
2024-11-20	1.200	1.210	1.160	1.160	1.160	26,600
2024-11-19	1.160	1.200	1.160	1.190	1.190	26,600
2024-11-18	1.240	1.290	1.180	1.180	1.180	168,200
2024-11-15	1.330	1.330	1.260	1.270	1.270	27,000
2024-11-14	1.280	1.350	1.260	1.340	1.340	88,700
2024-11-13	1.300	1.350	1.280	1.350	1.350	15,700
2024-11-12	1.300	1.380	1.300	1.370	1.370	4,900
2024-11-11	1.360	1.360	1.300	1.300	1.300	23,600
2024-11-08	1.360	1.370	1.320	1.360	1.360	49,000
2024-11-07	1.380	1.390	1.350	1.350	1.350	8,500
2024-11-06	1.390	1.400	1.350	1.350	1.350	50,200
2024-11-05	1.390	1.430	1.370	1.390	1.390	42,200
2024-11-04	1.380	1.420	1.380	1.410	1.410	12,600
2024-11-01	1.410	1.410	1.400	1.400	1.400	15,600
2024-10-31	1.380	1.410	1.380	1.410	1.410	19,100
2024-10-30	1.370	1.420	1.370	1.390	1.390	3,400
2024-10-29	1.370	1.430	1.370	1.380	1.380	40,200
2024-10-28	1.390	1.440	1.370	1.400	1.400	80,400
2024-10-25	1.370	1.400	1.350	1.370	1.370	5,600

← NewerPage 8 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-05	0.0600 THB
2022-04-29	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.